444,400$
-1,06%
Echtzeit-Aktienkurs Chemed Corp.
Bid:
Ask:
Aktienkurse zur Chemed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 449,20 | 451,19 | 444,06 | 444,40 | -1,06% | 130.806,00 |
| 08.01.2026 | 440,35 | 449,59 | 438,78 | 449,18 | 2,25% | 216.914,00 |
| 07.01.2026 | 436,35 | 443,79 | 435,26 | 439,28 | -0,41% | 105.052,00 |
| 06.01.2026 | 431,21 | 443,79 | 431,21 | 441,09 | 0,71% | 162.922,00 |
| 05.01.2026 | 423,00 | 441,20 | 421,78 | 437,97 | 3,35% | 195.359,00 |
| 02.01.2026 | 432,11 | 432,11 | 421,34 | 423,79 | -0,95% | 116.109,00 |
| 31.12.2025 | 428,19 | 430,00 | 426,51 | 427,86 | -0,69% | 88.092,00 |
| 30.12.2025 | 442,66 | 442,66 | 429,15 | 430,82 | -0,83% | 78.579,00 |
| 29.12.2025 | 435,76 | 435,76 | 430,06 | 434,43 | 0,52% | 103.293,00 |
| 26.12.2025 | 432,28 | 436,21 | 430,36 | 432,18 | -0,71% | 85.767,00 |
| 24.12.2025 | 432,65 | 435,94 | 430,67 | 435,28 | 0,61% | 59.817,00 |
| 23.12.2025 | 435,12 | 437,88 | 430,68 | 432,66 | -0,71% | 101.152,00 |
| 22.12.2025 | 433,77 | 442,49 | 430,05 | 435,74 | 0,09% | 195.439,00 |
| 19.12.2025 | 433,32 | 435,62 | 429,17 | 435,33 | 1,18% | 278.545,00 |
| 18.12.2025 | 432,60 | 432,60 | 425,50 | 430,24 | -0,23% | 134.755,00 |
| 17.12.2025 | 433,05 | 435,36 | 428,78 | 431,24 | 0,49% | 107.622,00 |
| 16.12.2025 | 431,51 | 432,38 | 426,15 | 429,13 | -0,30% | 140.210,00 |
| 15.12.2025 | 433,86 | 436,01 | 426,23 | 430,44 | 0,09% | 145.232,00 |
| 12.12.2025 | 430,16 | 432,61 | 426,54 | 430,06 | 0,21% | 135.091,00 |
| 11.12.2025 | 427,29 | 433,51 | 427,00 | 429,16 | 0,87% | 121.958,00 |
| 10.12.2025 | 421,88 | 426,87 | 419,79 | 425,44 | 1,18% | 154.061,00 |
| 09.12.2025 | 410,52 | 422,91 | 410,49 | 420,48 | 1,93% | 203.332,00 |
| 08.12.2025 | 421,01 | 421,01 | 410,77 | 412,50 | -2,24% | 173.605,00 |
| 05.12.2025 | 423,67 | 427,40 | 420,02 | 421,97 | -0,55% | 157.494,00 |
| 04.12.2025 | 429,00 | 430,00 | 421,30 | 424,30 | -1,52% | 126.481,00 |
| 03.12.2025 | 431,01 | 436,96 | 430,69 | 430,83 | 0,30% | 113.608,00 |
| 02.12.2025 | 436,70 | 441,38 | 429,31 | 429,54 | -1,87% | 143.554,00 |
| 01.12.2025 | 440,02 | 444,61 | 436,99 | 437,73 | -0,33% | 167.177,00 |
| 28.11.2025 | 443,97 | 445,07 | 439,18 | 439,19 | -0,49% | 71.266,00 |
| 26.11.2025 | 438,50 | 444,00 | 438,46 | 441,36 | 0,15% | 134.855,00 |
| 25.11.2025 | 440,09 | 444,15 | 439,31 | 440,70 | 0,98% | 146.805,00 |
| 24.11.2025 | 442,52 | 445,33 | 436,12 | 436,43 | 1,65% | 145.387,00 |
| 20.11.2025 | 435,22 | 435,22 | 428,65 | 429,33 | -0,11% | 136.458,00 |
| 19.11.2025 | 438,61 | 447,07 | 428,57 | 429,80 | -1,27% | 130.194,00 |
| 18.11.2025 | 432,19 | 439,23 | 428,35 | 435,33 | 0,68% | 161.544,00 |
| 17.11.2025 | 437,55 | 439,91 | 431,94 | 432,38 | -3,06% | 128.004,00 |
| 13.11.2025 | 449,16 | 453,92 | 444,98 | 446,01 | -0,34% | 121.028,00 |
| 12.11.2025 | 447,14 | 455,14 | 445,66 | 447,55 | 0,45% | 125.241,00 |
| 11.11.2025 | 436,94 | 449,01 | 436,75 | 445,53 | 2,19% | 135.970,00 |
| 10.11.2025 | 436,08 | 439,26 | 421,58 | 435,99 | 0,32% | 179.344,00 |
| 07.11.2025 | 430,72 | 439,99 | 430,72 | 434,61 | 0,93% | 141.519,00 |
| 06.11.2025 | 440,33 | 444,62 | 428,49 | 430,59 | -1,92% | 198.879,00 |
| 05.11.2025 | 442,72 | 443,55 | 435,89 | 439,00 | -0,02% | 168.872,00 |
| 04.11.2025 | 444,32 | 450,00 | 437,78 | 439,09 | -0,36% | 140.750,00 |
| 03.11.2025 | 429,14 | 442,53 | 423,05 | 440,68 | 2,17% | 203.258,00 |
| 31.10.2025 | 459,39 | 459,39 | 430,29 | 431,30 | -5,09% | 274.899,00 |
| 30.10.2025 | 454,82 | 482,57 | 453,73 | 454,44 | -2,38% | 341.237,00 |
| 29.10.2025 | 431,77 | 476,85 | 429,52 | 465,54 | 6,06% | 427.223,00 |
| 28.10.2025 | 436,70 | 440,95 | 432,49 | 438,94 | 0,49% | 229.367,00 |
| 27.10.2025 | 435,89 | 438,14 | 433,23 | 436,78 | 0,04% | 181.842,00 |
| 24.10.2025 | 433,13 | 439,09 | 432,66 | 436,62 | 0,28% | 168.603,00 |
| 23.10.2025 | 438,86 | 439,00 | 433,27 | 435,39 | -0,89% | 238.874,00 |
| 22.10.2025 | 435,35 | 445,06 | 435,35 | 439,30 | -0,39% | 139.492,00 |
| 21.10.2025 | 447,01 | 447,58 | 439,99 | 441,00 | -0,89% | 156.961,00 |
| 20.10.2025 | 441,10 | 445,78 | 436,60 | 444,95 | 1,00% | 155.652,00 |
| 17.10.2025 | 435,69 | 440,77 | 431,84 | 440,56 | 2,24% | 147.256,00 |
| 16.10.2025 | 435,99 | 437,48 | 429,77 | 430,92 | -1,23% | 264.358,00 |
| 15.10.2025 | 436,06 | 439,62 | 432,29 | 436,29 | -0,19% | 122.832,00 |
| 14.10.2025 | 429,10 | 437,80 | 429,07 | 437,13 | 1,74% | 133.694,00 |
| 13.10.2025 | 427,67 | 431,41 | 426,67 | 429,66 | -0,08% | 135.024,00 |
| 10.10.2025 | 431,42 | 432,17 | 426,84 | 430,02 | -0,32% | 181.019,00 |
| 09.10.2025 | 434,85 | 437,00 | 427,84 | 431,41 | -0,82% | 180.396,00 |
| 08.10.2025 | 439,71 | 439,71 | 433,30 | 434,96 | -0,26% | 169.342,00 |
| 07.10.2025 | 437,67 | 440,15 | 431,08 | 436,08 | 0,16% | 170.884,00 |
| 06.10.2025 | 443,13 | 444,96 | 432,55 | 435,38 | -1,51% | 222.189,00 |
| 02.10.2025 | 440,14 | 445,40 | 437,23 | 442,04 | 0,32% | 240.739,00 |
| 01.10.2025 | 446,49 | 449,39 | 434,02 | 440,64 | -1,59% | 326.083,00 |
| 30.09.2025 | 452,14 | 454,38 | 443,87 | 447,74 | -0,97% | 327.845,00 |
| 29.09.2025 | 458,75 | 460,91 | 450,15 | 452,13 | -2,19% | 125.808,00 |
| 26.09.2025 | 452,76 | 462,94 | 452,07 | 462,23 | 2,61% | 122.234,00 |
| 25.09.2025 | 455,29 | 457,01 | 445,87 | 450,46 | -1,43% | 123.414,00 |
| 24.09.2025 | 453,23 | 462,19 | 449,82 | 456,98 | 0,68% | 150.999,00 |
| 23.09.2025 | 455,42 | 459,16 | 447,26 | 453,90 | -0,44% | 214.840,00 |
| 22.09.2025 | 451,55 | 456,44 | 450,11 | 455,91 | 0,81% | 131.020,00 |
| 19.09.2025 | 456,55 | 456,77 | 449,55 | 452,25 | -1,31% | 318.507,00 |
| 18.09.2025 | 452,03 | 462,99 | 452,03 | 458,25 | 0,19% | 218.610,00 |
| 17.09.2025 | 449,47 | 459,30 | 448,43 | 457,36 | 2,17% | 307.918,00 |
| 16.09.2025 | 444,15 | 447,98 | 441,44 | 447,63 | 1,22% | 153.324,00 |
| 15.09.2025 | 449,98 | 451,96 | 439,54 | 442,24 | -0,93% | 235.121,00 |
| 12.09.2025 | 462,47 | 462,47 | 445,48 | 446,40 | -2,51% | 159.229,00 |
| 11.09.2025 | 452,38 | 460,06 | 452,38 | 457,89 | 1,60% | 199.655,00 |
| 10.09.2025 | 458,62 | 460,11 | 449,71 | 450,70 | -2,60% | 237.161,00 |
| 09.09.2025 | 463,56 | 467,14 | 460,35 | 462,75 | -0,22% | 143.828,00 |
| 08.09.2025 | 463,33 | 470,67 | 461,99 | 463,78 | -0,40% | 184.173,00 |
| 05.09.2025 | 461,12 | 466,41 | 459,38 | 465,63 | 1,29% | 207.041,00 |
| 04.09.2025 | 456,10 | 462,88 | 455,81 | 459,70 | 0,02% | 166.583,00 |
| 03.09.2025 | 462,05 | 462,12 | 457,62 | 459,63 | -0,94% | 181.754,00 |
| 02.09.2025 | 470,49 | 474,89 | 461,50 | 464,00 | 1,32% | 297.339,00 |
| 29.08.2025 | 454,50 | 459,96 | 454,50 | 457,95 | 1,34% | 154.376,00 |
| 28.08.2025 | 453,05 | 455,43 | 447,68 | 451,90 | -0,75% | 173.530,00 |
| 27.08.2025 | 444,62 | 458,66 | 443,44 | 455,33 | 2,03% | 161.620,00 |
| 26.08.2025 | 457,13 | 457,14 | 445,14 | 446,26 | -2,14% | 214.478,00 |
| 25.08.2025 | 461,02 | 461,02 | 452,49 | 456,00 | -0,66% | 150.673,00 |
| 22.08.2025 | 457,22 | 465,14 | 455,98 | 459,05 | 1,09% | 164.596,00 |
| 21.08.2025 | 454,01 | 455,83 | 452,29 | 454,09 | -0,33% | 121.005,00 |
| 20.08.2025 | 464,09 | 464,09 | 453,99 | 455,60 | 0,39% | 125.704,00 |
| 19.08.2025 | 447,73 | 456,23 | 447,00 | 453,85 | 2,03% | 137.281,00 |
| 18.08.2025 | 446,31 | 448,08 | 443,92 | 444,83 | -0,06% | 157.408,00 |
| 15.08.2025 | 445,92 | 449,83 | 441,83 | 445,11 | 0,28% | 177.141,00 |
| 14.08.2025 | 448,46 | 449,65 | 442,31 | 443,87 | -1,44% | 170.653,00 |